Stock listing
BSE:SARTHAKIND Sarthak Industries Limited Share Price
Follow Sarthak Industries Limited into a list and get an email when it puts out news.
Share price · BSE:SARTHAKIND
₹23.67 INR +1.12 (+5.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹22.39 – ₹23.67 INRNov 2, 2026
- Volume
- 4,526 sharesNov 2, 2026
- 52-week range
- ₹21.20 – ₹40.34 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹21,281 INRMedian day 211 shares · 9 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:SARTHAKIND · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹23.67 | +1.12 | +5.0% | ₹23.25 | ₹23.67 | ₹22.39 | 4,526 | |
| ₹22.55 | -1.01 | -4.3% | ₹23.56 | ₹23.57 | ₹22.39 | 1,361 | |
| ₹23.56 | -0.43 | -1.8% | ₹23.00 | ₹23.90 | ₹22.81 | 415 | |
| ₹23.99 | +0.86 | +3.7% | ₹23.24 | ₹23.99 | ₹22.00 | 940 | |
| ₹23.13 | -0.20 | -0.9% | ₹23.33 | ₹23.33 | ₹23.13 | 200 | |
| ₹23.33 | -1.06 | -4.3% | ₹24.39 | ₹24.39 | ₹23.20 | 951 | |
| ₹24.39 | -0.81 | -3.2% | ₹25.08 | ₹25.08 | ₹24.08 | 211 | |
| ₹25.20 | +0.97 | +4.0% | ₹25.38 | ₹25.38 | ₹25.20 | 8 | |
| ₹24.23 | -1.26 | -4.9% | ₹26.00 | ₹26.00 | ₹24.23 | 738 | |
| ₹25.49 | +0.73 | +2.9% | ₹25.40 | ₹25.49 | ₹24.14 | 30 | |
| ₹24.76 | -0.79 | -3.1% | ₹25.55 | ₹25.55 | ₹24.76 | 16 | |
| ₹25.55 | +0.05 | +0.2% | ₹25.55 | ₹26.77 | ₹25.55 | 1,651 | |
| ₹25.50 | -0.30 | -1.2% | ₹25.80 | ₹25.80 | ₹24.55 | 819 | |
| ₹25.80 | +0.80 | +3.2% | ₹25.00 | ₹25.80 | ₹23.75 | 536 | |
| ₹25.00 | -0.56 | -2.2% | ₹25.56 | ₹26.25 | ₹24.29 | 3,157 | |
| ₹25.56 | 0.00 | 0.0% | ₹25.56 | ₹25.56 | ₹25.56 | 0 | |
| ₹25.56 | -1.34 | -5.0% | ₹26.00 | ₹26.00 | ₹25.56 | 654 | |
| ₹26.90 | +0.90 | +3.5% | ₹25.10 | ₹27.00 | ₹25.10 | 46 | |
| ₹26.00 | +1.00 | +4.0% | ₹24.88 | ₹26.00 | ₹24.88 | 52 | |
| ₹25.00 | 0.00 | 0.0% | ₹25.00 | ₹25.00 | ₹25.00 | 579 | |
| ₹25.00 | 0.00 | 0.0% | ₹25.00 | ₹25.00 | ₹24.00 | 2,021 | |
| ₹25.00 | 0.00 | 0.0% | ₹25.00 | ₹25.00 | ₹25.00 | 3,024 | |
| ₹25.00 | +0.98 | +4.1% | ₹25.00 | ₹25.00 | ₹25.00 | 12 | |
| ₹24.02 | 0.00 | 0.0% | ₹24.02 | ₹24.02 | ₹24.02 | 0 | |
| ₹24.02 | -0.98 | -3.9% | ₹24.00 | ₹25.00 | ₹22.67 | 2,699 | |
| ₹25.00 | -0.99 | -3.8% | ₹25.99 | ₹25.99 | ₹25.00 | 63 | |
| ₹25.99 | +0.11 | +0.4% | ₹26.00 | ₹26.00 | ₹25.00 | 873 | |
| ₹25.88 | +0.68 | +2.7% | ₹24.25 | ₹26.00 | ₹24.25 | 963 | |
| ₹25.20 | -0.67 | -2.6% | ₹26.50 | ₹26.50 | ₹25.20 | 144 | |
| ₹25.87 | -0.13 | -0.5% | ₹25.00 | ₹25.87 | ₹24.00 | 806 | |
| ₹26.00 | 0.00 | 0.0% | ₹26.00 | ₹26.00 | ₹26.00 | 3 | |
| ₹26.00 | +1.00 | +4.0% | ₹26.00 | ₹26.00 | ₹25.20 | 241 | |
| ₹25.00 | -0.80 | -3.1% | ₹25.92 | ₹25.92 | ₹25.00 | 100 | |
| ₹25.80 | +1.00 | +4.0% | ₹26.00 | ₹26.00 | ₹25.80 | 4,023 | |
| ₹24.80 | 0.00 | 0.0% | ₹24.80 | ₹24.80 | ₹24.80 | 0 | |
| ₹24.80 | 0.00 | 0.0% | ₹24.80 | ₹24.80 | ₹24.80 | 0 | |
| ₹24.80 | -0.69 | -2.7% | ₹25.00 | ₹26.49 | ₹24.80 | 3,262 | |
| ₹25.49 | -0.51 | -2.0% | ₹25.01 | ₹27.00 | ₹25.01 | 8,154 | |
| ₹26.00 | -0.48 | -1.8% | ₹26.61 | ₹26.61 | ₹26.00 | 128 | |
| ₹26.48 | +0.60 | +2.3% | ₹26.65 | ₹26.65 | ₹25.00 | 965 | |
| ₹25.88 | -0.22 | -0.8% | ₹27.00 | ₹27.00 | ₹24.50 | 681 | |
| ₹26.10 | -0.38 | -1.4% | ₹26.10 | ₹26.10 | ₹26.00 | 15 | |
| ₹26.48 | +0.73 | +2.8% | ₹25.00 | ₹26.49 | ₹25.00 | 96 | |
| ₹25.75 | 0.00 | 0.0% | ₹25.75 | ₹25.75 | ₹25.75 | 0 | |
| ₹25.75 | 0.00 | 0.0% | ₹25.80 | ₹25.80 | ₹25.75 | 761 | |
| ₹25.75 | 0.00 | 0.0% | ₹25.75 | ₹25.75 | ₹25.75 | 0 | |
| ₹25.75 | 0.00 | 0.0% | ₹25.75 | ₹25.75 | ₹25.75 | 0 | |
| ₹25.75 | 0.00 | 0.0% | ₹25.75 | ₹25.75 | ₹25.75 | 1 | |
| ₹25.75 | 0.00 | 0.0% | ₹25.75 | ₹25.75 | ₹25.75 | 102 | |
| ₹25.75 | +0.68 | +2.7% | ₹25.75 | ₹25.75 | ₹25.00 | 156 | |
| ₹25.07 | -1.23 | -4.7% | ₹25.77 | ₹25.77 | ₹25.00 | 500 | |
| ₹26.30 | +0.80 | +3.1% | ₹25.38 | ₹26.50 | ₹24.80 | 157 | |
| ₹25.50 | 0.00 | 0.0% | ₹25.50 | ₹25.50 | ₹25.50 | 0 | |
| ₹25.50 | -1.19 | -4.5% | ₹26.00 | ₹26.99 | ₹25.50 | 209 | |
| ₹26.69 | +1.53 | +6.1% | ₹25.75 | ₹27.00 | ₹25.17 | 532 | |
| ₹25.16 | -2.65 | -9.5% | ₹27.00 | ₹27.00 | ₹25.11 | 1,293 | |
| ₹27.81 | 0.00 | 0.0% | ₹27.81 | ₹27.81 | ₹27.81 | 0 | |
| ₹27.81 | +1.31 | +4.9% | ₹27.20 | ₹28.50 | ₹26.51 | 2,802 | |
| ₹26.50 | 0.00 | 0.0% | ₹26.50 | ₹26.50 | ₹26.50 | 19 | |
| ₹26.50 | -0.75 | -2.8% | ₹26.65 | ₹27.69 | ₹26.50 | 365 | |
| ₹27.25 | +1.12 | +4.3% | ₹27.00 | ₹27.50 | ₹27.00 | 72 | |
| ₹26.13 | +1.07 | +4.3% | ₹25.85 | ₹27.00 | ₹25.85 | 1,062 | |
| ₹25.06 | -0.74 | -2.9% | ₹26.40 | ₹26.40 | ₹25.00 | 49 |
- Ticker
- BSE:SARTHAKIND
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 6, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹26.90 (+3.5%) on Oct 7, 2026
Sarthak Industries Limited Press Release Aug 18 2026
Aug 18, 2026
Closed ₹26.30 (+3.1%) on Aug 18, 2026
Sarthak Industries Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹25.50 (-4.5%) on Aug 14, 2026
Sarthak Industries Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹25.50 (-4.5%) on Aug 14, 2026
Sarthak Industries Limited Press Release Aug 08 2026
Aug 8, 2026
Closed ₹27.81 (+4.9%) on Aug 10, 2026
Sarthak Industries Limited Press Release Jul 28 2026
Jul 28, 2026
Closed ₹25.90 (+3.6%) on Jul 28, 2026
Sarthak Industries Limited Press Release Jul 25 2026
Jul 25, 2026
Closed ₹25.00 (0.0%) on Jul 27, 2026
Sarthak Industries Limited Press Release Jul 22 2026
Jul 22, 2026
Closed ₹25.14 (0.0%) on Jul 22, 2026
Sarthak Industries Limited Press Release Jul 20 2026
Jul 20, 2026
Closed ₹25.14 (-2.7%) on Jul 21, 2026
Sarthak Industries Limited Press Release Jul 07 2026
Jul 7, 2026
Closed ₹25.38 (-3.3%) on Jul 7, 2026
Sarthak Industries Limited on 6ix
- News releases
- 29 in the last 12 months · 65 in all · newest Oct 6, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Sarthak Industries Limited.